The closing price for Alphabet Inc Class A (GOOGL) in May 2024 was $171.88, on May 31. It was up 5% for the month. The latest price is $189.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $171.24 | $172.43 | $168.83 | $171.88 | 37,638,879 |
May 30 2024 | $174.57 | $174.59 | $171.17 | $171.49 | 22,958,680 |
May 29 2024 | $174.80 | $176.20 | $174.09 | $175.26 | 23,388,689 |
May 28 2024 | $173.82 | $176.63 | $173.74 | $175.76 | 20,572,160 |
May 24 2024 | $174.35 | $175.14 | $173.02 | $174.36 | 16,579,439 |
May 23 2024 | $176.43 | $177.61 | $172.33 | $172.92 | 21,024,939 |
May 22 2024 | $176.01 | $176.51 | $174.58 | $175.74 | 17,880,039 |
May 21 2024 | $176.26 | $177.51 | $175.18 | $177.21 | 16,989,369 |
May 20 2024 | $175.56 | $178.12 | $175.44 | $176.28 | 22,554,400 |
May 17 2024 | $173.55 | $175.63 | $173.06 | $175.42 | 24,479,260 |
May 16 2024 | $172.66 | $174.48 | $172.07 | $173.55 | 27,867,949 |
May 15 2024 | $170.01 | $172.03 | $169.89 | $171.89 | 26,948,369 |
May 14 2024 | $169.16 | $170.63 | $168.19 | $169.72 | 25,127,141 |
May 13 2024 | $163.67 | $168.67 | $163.41 | $168.53 | 31,327,600 |
May 10 2024 | $167.42 | $169.24 | $165.59 | $168.04 | 29,799,930 |
May 09 2024 | $168.78 | $170.07 | $167.57 | $169.35 | 15,346,700 |
May 08 2024 | $168.39 | $169.54 | $168.13 | $168.77 | 19,569,150 |
May 07 2024 | $167.89 | $171.14 | $167.78 | $170.63 | 28,039,699 |
May 06 2024 | $166.86 | $167.53 | $165.43 | $167.49 | 21,871,279 |
May 03 2024 | $166.95 | $167.35 | $162.46 | $166.64 | 34,662,434 |
May 02 2024 | $164.19 | $166.13 | $163.30 | $166.02 | 24,294,551 |
May 01 2024 | $163.71 | $166.52 | $162.50 | $163.27 | 33,493,148 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
